日本光電工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 3,240 | 3,270 | 3,235 | 3,255 | -15 | -0.5% | 125,800 |
| 2019/04/15 | 3,275 | 3,285 | 3,250 | 3,270 | +60 | +1.9% | 232,800 |
| 2019/04/12 | 3,250 | 3,255 | 3,200 | 3,210 | -10 | -0.3% | 144,800 |
| 2019/04/11 | 3,185 | 3,230 | 3,170 | 3,220 | +20 | +0.6% | 144,600 |
| 2019/04/10 | 3,205 | 3,220 | 3,185 | 3,200 | -45 | -1.4% | 123,100 |
| 2019/04/09 | 3,240 | 3,255 | 3,200 | 3,245 | ±0 | ±0% | 204,600 |
| 2019/04/08 | 3,230 | 3,245 | 3,210 | 3,245 | +15 | +0.5% | 187,200 |
| 2019/04/05 | 3,270 | 3,270 | 3,210 | 3,230 | -25 | -0.8% | 190,100 |
| 2019/04/04 | 3,235 | 3,260 | 3,210 | 3,255 | +5 | +0.2% | 289,400 |
| 2019/04/03 | 3,240 | 3,270 | 3,220 | 3,250 | +20 | +0.6% | 256,700 |
| 2019/04/02 | 3,305 | 3,310 | 3,215 | 3,230 | -70 | -2.1% | 204,900 |
| 2019/04/01 | 3,355 | 3,360 | 3,290 | 3,300 | +10 | +0.3% | 263,900 |
| 2019/03/29 | 3,295 | 3,340 | 3,245 | 3,290 | +5 | +0.2% | 402,100 |
| 2019/03/28 | 3,350 | 3,360 | 3,245 | 3,285 | -125 | -3.7% | 543,200 |
| 2019/03/27 | 3,460 | 3,460 | 3,390 | 3,410 | -80 | -2.3% | 1,088,800 |
| 2019/03/26 | 3,420 | 3,530 | 3,420 | 3,490 | +40 | +1.2% | 1,699,100 |
| 2019/03/25 | 3,510 | 3,530 | 3,415 | 3,450 | -85 | -2.4% | 262,000 |
| 2019/03/22 | 3,565 | 3,575 | 3,510 | 3,535 | -65 | -1.8% | 239,300 |
| 2019/03/20 | 3,575 | 3,600 | 3,555 | 3,600 | +40 | +1.1% | 261,100 |
| 2019/03/19 | 3,575 | 3,610 | 3,520 | 3,560 | -45 | -1.2% | 186,000 |
| 2019/03/18 | 3,630 | 3,630 | 3,555 | 3,605 | -30 | -0.8% | 239,200 |
| 2019/03/15 | 3,590 | 3,640 | 3,585 | 3,635 | +55 | +1.5% | 273,600 |
| 2019/03/14 | 3,555 | 3,615 | 3,520 | 3,580 | +10 | +0.3% | 471,400 |
| 2019/03/13 | 3,440 | 3,580 | 3,440 | 3,570 | +230 | +6.9% | 846,800 |
| 2019/03/12 | 3,355 | 3,385 | 3,340 | 3,340 | +5 | +0.1% | 259,500 |
| 2019/03/11 | 3,310 | 3,340 | 3,295 | 3,335 | +25 | +0.8% | 143,700 |
| 2019/03/08 | 3,330 | 3,355 | 3,300 | 3,310 | -55 | -1.6% | 235,400 |
| 2019/03/07 | 3,315 | 3,380 | 3,305 | 3,365 | +50 | +1.5% | 250,000 |
| 2019/03/06 | 3,340 | 3,360 | 3,300 | 3,315 | -70 | -2.1% | 217,800 |
| 2019/03/05 | 3,405 | 3,425 | 3,360 | 3,385 | -55 | -1.6% | 109,000 |
| 2019/03/04 | 3,430 | 3,475 | 3,410 | 3,440 | +70 | +2.1% | 201,300 |
| 2019/03/01 | 3,335 | 3,400 | 3,335 | 3,370 | +25 | +0.7% | 127,600 |
| 2019/02/28 | 3,315 | 3,360 | 3,310 | 3,345 | +30 | +0.9% | 193,100 |
| 2019/02/27 | 3,335 | 3,355 | 3,275 | 3,315 | -10 | -0.3% | 301,600 |
| 2019/02/26 | 3,350 | 3,350 | 3,295 | 3,325 | -10 | -0.3% | 175,100 |
| 2019/02/25 | 3,315 | 3,370 | 3,310 | 3,335 | +30 | +0.9% | 198,600 |
| 2019/02/22 | 3,340 | 3,355 | 3,300 | 3,305 | -50 | -1.5% | 179,000 |
| 2019/02/21 | 3,410 | 3,430 | 3,350 | 3,355 | -60 | -1.8% | 195,500 |
| 2019/02/20 | 3,400 | 3,465 | 3,395 | 3,415 | ±0 | ±0% | 216,700 |
| 2019/02/19 | 3,455 | 3,490 | 3,405 | 3,415 | -55 | -1.6% | 193,400 |
| 2019/02/18 | 3,475 | 3,500 | 3,465 | 3,470 | +20 | +0.6% | 155,000 |
| 2019/02/15 | 3,425 | 3,460 | 3,410 | 3,450 | +20 | +0.6% | 192,900 |
| 2019/02/14 | 3,425 | 3,450 | 3,415 | 3,430 | +15 | +0.4% | 117,800 |
| 2019/02/13 | 3,365 | 3,420 | 3,360 | 3,415 | +75 | +2.2% | 174,000 |
| 2019/02/12 | 3,300 | 3,365 | 3,285 | 3,340 | +75 | +2.3% | 300,400 |
| 2019/02/08 | 3,260 | 3,290 | 3,235 | 3,265 | -30 | -0.9% | 234,800 |
| 2019/02/07 | 3,335 | 3,380 | 3,230 | 3,295 | -45 | -1.3% | 329,300 |
| 2019/02/06 | 3,505 | 3,505 | 3,335 | 3,340 | -175 | -5% | 420,000 |
| 2019/02/05 | 3,430 | 3,585 | 3,395 | 3,515 | -55 | -1.5% | 705,200 |
| 2019/02/04 | 3,525 | 3,615 | 3,515 | 3,570 | +80 | +2.3% | 420,500 |
1551～
1600
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「日光電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日光電 | 162,600円 | +6.5% | +17.8% | 1.97% | 17.68倍 | 1.48倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| アルバック | 615,600円 | -0.5% | -0.4% | 2.66% | 15.16倍 | 1.36倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| カシオ | 119,700円 | +3.2% | +45.1% | 3.76% | 18.20倍 | 1.25倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| 明電舎 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
